Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.76 | 52.04 | 51.73 | 51.90 | 38,478 | -0.28(-0.53%) |
Sep 29, 2016 | 52.36 | 52.36 | 52.10 | 52.18 | 89,513 | -0.30(-0.58%) |
Sep 28, 2016 | 52.68 | 52.85 | 52.34 | 52.48 | 21,111 | +0.04(+0.08%) |
Sep 27, 2016 | 52.32 | 52.47 | 52.32 | 52.44 | 51,682 | +0.65(+1.25%) |
Sep 26, 2016 | 51.83 | 51.83 | 51.66 | 51.79 | 11,978 | -0.40(-0.77%) |
Sep 23, 2016 | 52.23 | 52.31 | 52.13 | 52.19 | 41,446 | -0.30(-0.56%) |
Sep 22, 2016 | 52.68 | 52.71 | 52.42 | 52.49 | 37,104 | +0.62(+1.19%) |
Sep 21, 2016 | 51.79 | 52.03 | 51.58 | 51.87 | 16,996 | +1.56(+3.10%) |
Sep 20, 2016 | 50.40 | 50.46 | 50.31 | 50.31 | 28,976 | +0.47(+0.95%) |
Sep 19, 2016 | 50.10 | 50.10 | 49.84 | 49.84 | 9,860 | +0.23(+0.46%) |
Sep 16, 2016 | 49.74 | 49.77 | 49.56 | 49.61 | 27,887 | -0.19(-0.37%) |
Sep 15, 2016 | 49.40 | 49.85 | 49.37 | 49.79 | 30,469 | +0.35(+0.70%) |
Sep 14, 2016 | 49.50 | 49.62 | 49.41 | 49.45 | 8,245 | -0.30(-0.61%) |
Sep 13, 2016 | 50.05 | 50.06 | 49.72 | 49.75 | 15,010 | -0.87(-1.72%) |
Sep 12, 2016 | 50.16 | 50.66 | 50.01 | 50.62 | 50,257 | +0.46(+0.93%) |
Sep 09, 2016 | 50.53 | 50.54 | 50.16 | 50.16 | 16,115 | -0.67(-1.31%) |
Sep 08, 2016 | 50.98 | 51.06 | 50.78 | 50.82 | 49,705 | -0.16(-0.31%) |
Sep 07, 2016 | 51.15 | 51.24 | 50.96 | 50.98 | 20,600 | +0.41(+0.80%) |
Sep 06, 2016 | 50.19 | 50.63 | 50.19 | 50.58 | 90,698 | +0.66(+1.33%) |
Sep 02, 2016 | 49.90 | 49.91 | 49.91 | 49.91 | 77,266 | +0.04(+0.07%) |
Sep 01, 2016 | 49.94 | 49.97 | 49.79 | 49.88 | 1,534,912 | +0.30(+0.61%) |
Aug 31, 2016 | 49.60 | 49.62 | 49.38 | 49.58 | 9,591 | +0.10(+0.20%) |
Aug 30, 2016 | 49.48 | 49.61 | 49.41 | 49.47 | 13,360 | -0.03(-0.05%) |
Aug 29, 2016 | 49.36 | 49.52 | 49.34 | 49.50 | 21,101 | -0.02(-0.03%) |
Aug 26, 2016 | 49.82 | 50.05 | 49.36 | 49.52 | 25,506 | -0.23(-0.46%) |
Aug 25, 2016 | 49.79 | 49.79 | 49.73 | 49.74 | 7,542 | -0.16(-0.32%) |
Aug 24, 2016 | 50.00 | 50.00 | 49.84 | 49.90 | 22,199 | +0.02(+0.03%) |
Aug 23, 2016 | 49.92 | 49.95 | 49.84 | 49.89 | 6,482 | -0.11(-0.22%) |
Aug 22, 2016 | 49.83 | 50.02 | 49.76 | 50.00 | 12,310 | +0.41(+0.82%) |
Aug 19, 2016 | 49.48 | 49.66 | 49.48 | 49.59 | 17,681 | -0.20(-0.41%) |
Aug 18, 2016 | 49.63 | 49.79 | 49.57 | 49.79 | 18,901 | -0.10(-0.20%) |
Aug 17, 2016 | 49.74 | 49.94 | 49.58 | 49.90 | 76,803 | +0.18(+0.36%) |
Aug 16, 2016 | 49.79 | 49.79 | 49.72 | 49.72 | 8,692 | -0.36(-0.72%) |
Aug 15, 2016 | 50.03 | 50.23 | 50.03 | 50.08 | 39,223 | +0.03(+0.07%) |
Aug 12, 2016 | 50.10 | 50.24 | 50.00 | 50.05 | 42,509 | +0.04(+0.08%) |
Aug 11, 2016 | 50.09 | 50.18 | 49.91 | 50.01 | 16,002 | +0.20(+0.41%) |
Aug 10, 2016 | 49.99 | 50.00 | 49.76 | 49.80 | 13,653 | +0.17(+0.34%) |
Aug 09, 2016 | 49.53 | 49.74 | 49.53 | 49.63 | 99,259 | +0.35(+0.72%) |
Aug 08, 2016 | 49.29 | 49.32 | 49.20 | 49.28 | 20,533 | +0.08(+0.15%) |
Aug 05, 2016 | 49.21 | 49.22 | 49.07 | 49.20 | 131,205 | -0.02(-0.03%) |
Aug 04, 2016 | 49.07 | 49.24 | 49.02 | 49.22 | 39,684 | +0.60(+1.23%) |
Aug 03, 2016 | 48.39 | 48.64 | 48.39 | 48.62 | 40,361 | -0.50(-1.01%) |
Aug 02, 2016 | 49.31 | 49.31 | 48.89 | 49.12 | 46,474 | -0.55(-1.10%) |
Aug 01, 2016 | 49.63 | 49.78 | 49.51 | 49.67 | 40,674 | -0.40(-0.79%) |
Jul 29, 2016 | 49.79 | 50.14 | 49.79 | 50.06 | 248,118 | +1.11(+2.28%) |
Jul 28, 2016 | 48.76 | 49.01 | 48.60 | 48.95 | 40,140 | +0.11(+0.22%) |
Jul 27, 2016 | 48.92 | 48.93 | 48.68 | 48.84 | 15,923 | +0.17(+0.35%) |
Jul 26, 2016 | 48.74 | 48.86 | 48.57 | 48.67 | 34,041 | +0.13(+0.28%) |
Jul 25, 2016 | 48.57 | 48.62 | 48.37 | 48.54 | 14,527 | +0.06(+0.12%) |
Jul 22, 2016 | 48.38 | 48.55 | 48.38 | 48.48 | 50,846 | +0.13(+0.26%) |
Jul 21, 2016 | 48.36 | 48.42 | 48.18 | 48.35 | 48,862 | -0.29(-0.59%) |
Jul 20, 2016 | 48.53 | 48.68 | 48.52 | 48.64 | 73,146 | +0.40(+0.82%) |
Jul 19, 2016 | 48.33 | 48.33 | 48.14 | 48.24 | 59,241 | -0.11(-0.23%) |
Jul 18, 2016 | 48.22 | 48.44 | 48.22 | 48.35 | 57,692 | +0.13(+0.26%) |
Jul 15, 2016 | 48.33 | 48.33 | 48.09 | 48.22 | 53,950 | -0.32(-0.66%) |
Jul 14, 2016 | 48.63 | 48.70 | 48.43 | 48.55 | 26,461 | -0.05(-0.10%) |
Jul 13, 2016 | 48.58 | 48.70 | 48.45 | 48.60 | 79,277 | -0.17(-0.35%) |
Jul 12, 2016 | 48.70 | 48.93 | 48.67 | 48.77 | 74,044 | +0.19(+0.38%) |
Jul 11, 2016 | 48.39 | 48.81 | 48.32 | 48.58 | 758,626 | +1.32(+2.79%) |
Jul 08, 2016 | 46.90 | 47.36 | 47.18 | 47.26 | 51,075 | +0.08(+0.18%) |
Jul 07, 2016 | 47.23 | 47.31 | 47.04 | 47.18 | 92,778 | +0.03(+0.05%) |
Jul 06, 2016 | 46.91 | 47.15 | 46.80 | 47.15 | 48,766 | +0.11(+0.23%) |
Jul 05, 2016 | 47.27 | 47.37 | 47.02 | 47.04 | 104,837 | +0.01(+0.02%) |